Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.297,00 -5,90 (-0,26%) EUR/USD
1,0661 -0,0011 (-0,11%) Bitcoin EUR
56.294,27 -3.482,71 (-5,83%)
Transocean Ltd. (RIG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:6.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240503C00006000 | 2024-04-30 3:44PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.18 | -94.74% | 712 | 14,282 | 103.13% |
| RIG240510C00006000 | 2024-04-30 2:23PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | -0.20 | -86.96% | 223 | 549 | 66.41% |
| RIG240517C00006000 | 2024-04-30 3:36PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.20 | -80.00% | 1,508 | 15,302 | 57.03% |
| RIG240524C00006000 | 2024-04-30 1:41PM EDT | 2024-05-24 | 0.07 | 0.01 | 0.08 | -0.23 | -76.67% | 107 | 224 | 58.59% |
| RIG240531C00006000 | 2024-04-30 3:53PM EDT | 2024-05-31 | 0.07 | 0.07 | 0.09 | -0.27 | -79.41% | 79 | 1,975 | 51.56% |
| RIG240607C00006000 | 2024-04-30 3:54PM EDT | 2024-06-07 | 0.12 | 0.10 | 0.13 | -0.24 | -66.67% | 185 | 318 | 53.52% |
| RIG240621C00006000 | 2024-04-30 3:37PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.16 | -0.27 | -62.79% | 9,287 | 22,397 | 52.15% |
| RIG240816C00006000 | 2024-04-30 2:23PM EDT | 2024-08-16 | 0.39 | 0.34 | 0.35 | -0.26 | -40.00% | 7,610 | 24,294 | 54.69% |
| RIG241115C00006000 | 2024-04-30 3:57PM EDT | 2024-11-15 | 0.56 | 0.56 | 0.59 | -0.36 | -39.13% | 20,651 | 1,855 | 55.66% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240503P00006000 | 2024-04-30 3:46PM EDT | 2024-05-03 | 0.78 | 0.77 | 1.75 | +0.44 | +129.41% | 637 | 1,239 | 402.34% |
| RIG240510P00006000 | 2024-04-30 12:31PM EDT | 2024-05-10 | 0.82 | 0.72 | 0.95 | +0.44 | +115.79% | 53 | 1,551 | 79.69% |
| RIG240517P00006000 | 2024-04-30 1:08PM EDT | 2024-05-17 | 0.84 | 0.64 | 0.83 | +0.44 | +110.00% | 216 | 36,457 | 59.38% |
| RIG240524P00006000 | 2024-04-30 10:31AM EDT | 2024-05-24 | 0.76 | 0.32 | 1.38 | +0.36 | +90.00% | 5 | 86 | 55.86% |
| RIG240531P00006000 | 2024-04-30 9:58AM EDT | 2024-05-31 | 0.75 | 0.31 | 1.26 | +0.29 | +63.04% | 1 | 66 | 125.39% |
| RIG240621P00006000 | 2024-04-30 3:40PM EDT | 2024-06-21 | 0.85 | 0.79 | 0.98 | +0.32 | +60.38% | 2,266 | 5,461 | 58.98% |
| RIG240816P00006000 | 2024-04-30 1:25PM EDT | 2024-08-16 | 1.04 | 1.00 | 1.79 | +0.35 | +50.72% | 43 | 1,679 | 79.10% |
| RIG241115P00006000 | 2024-04-30 1:25PM EDT | 2024-11-15 | 1.17 | 1.17 | 1.20 | +0.27 | +30.00% | 40 | 319 | 45.51% |
